2669 カネ美食品(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 3,150 | 3,230 | 3,150 | 3,230 | 300 | 2,936.36 |
| 2003-12-29 | 3,090 | 3,130 | 3,090 | 3,130 | 500 | 2,845.45 |
| 2003-12-26 | 3,020 | 3,040 | 3,020 | 3,040 | 500 | 2,763.64 |
| 2003-12-25 | 3,020 | 3,040 | 3,000 | 3,000 | 3,400 | 2,727.27 |
| 2003-12-24 | 3,000 | 3,050 | 3,000 | 3,010 | 2,400 | 2,736.36 |
| 2003-12-22 | 3,070 | 3,070 | 3,000 | 3,000 | 3,700 | 2,727.27 |
| 2003-12-19 | 3,070 | 3,070 | 3,070 | 3,070 | 500 | 2,790.91 |
| 2003-12-18 | 3,050 | 3,080 | 3,050 | 3,050 | 500 | 2,772.73 |
| 2003-12-17 | 3,060 | 3,060 | 3,020 | 3,020 | 1,600 | 2,745.45 |
| 2003-12-16 | 3,080 | 3,090 | 3,070 | 3,070 | 700 | 2,790.91 |
| 2003-12-15 | 3,150 | 3,150 | 3,080 | 3,100 | 1,700 | 2,818.18 |
| 2003-12-12 | 3,160 | 3,160 | 3,160 | 3,160 | 1,900 | 2,872.73 |
| 2003-12-11 | 3,250 | 3,250 | 3,200 | 3,250 | 5,000 | 2,954.55 |
| 2003-12-10 | 3,250 | 3,250 | 3,150 | 3,250 | 2,400 | 2,954.55 |
| 2003-12-09 | 3,200 | 3,300 | 3,200 | 3,290 | 1,100 | 2,990.91 |
| 2003-12-08 | 3,180 | 3,180 | 3,140 | 3,150 | 1,900 | 2,863.64 |
| 2003-12-05 | 3,200 | 3,250 | 3,200 | 3,200 | 1,000 | 2,909.09 |
| 2003-12-04 | 3,200 | 3,240 | 3,200 | 3,240 | 200 | 2,945.45 |
| 2003-12-03 | 3,200 | 3,200 | 3,200 | 3,200 | 500 | 2,909.09 |
| 2003-12-02 | 3,250 | 3,280 | 3,100 | 3,100 | 1,800 | 2,818.18 |
| 2003-12-01 | 2,990 | 3,250 | 2,990 | 3,250 | 1,800 | 2,954.55 |
| 2003-11-28 | 2,980 | 3,050 | 2,980 | 2,990 | 1,800 | 2,718.18 |
| 2003-11-27 | 2,990 | 3,100 | 2,980 | 2,980 | 3,600 | 2,709.09 |
| 2003-11-26 | 3,000 | 3,030 | 2,990 | 2,990 | 4,600 | 2,718.18 |
| 2003-11-25 | 3,030 | 3,040 | 3,000 | 3,000 | 2,500 | 2,727.27 |
| 2003-11-21 | 3,020 | 3,050 | 3,020 | 3,030 | 5,600 | 2,754.55 |
| 2003-11-20 | 3,050 | 3,070 | 3,020 | 3,030 | 1,000 | 2,754.55 |
| 2003-11-19 | 3,070 | 3,070 | 3,050 | 3,070 | 700 | 2,790.91 |
| 2003-11-18 | 3,080 | 3,080 | 3,070 | 3,070 | 12,400 | 2,790.91 |
| 2003-11-17 | 3,080 | 3,090 | 3,080 | 3,080 | 6,100 | 2,800 |
| 2003-11-14 | 3,100 | 3,100 | 3,080 | 3,080 | 6,700 | 2,800 |
| 2003-11-13 | 3,120 | 3,120 | 3,110 | 3,110 | 500 | 2,827.27 |
| 2003-11-12 | 3,130 | 3,130 | 3,120 | 3,120 | 2,300 | 2,836.36 |
| 2003-11-11 | 3,150 | 3,150 | 3,150 | 3,150 | 400 | 2,863.64 |
| 2003-11-10 | 3,150 | 3,150 | 3,140 | 3,150 | 3,100 | 2,863.64 |
| 2003-11-07 | 3,150 | 3,150 | 3,150 | 3,150 | 1,400 | 2,863.64 |
| 2003-11-06 | 3,170 | 3,200 | 3,170 | 3,170 | 2,800 | 2,881.82 |
| 2003-11-05 | 3,180 | 3,180 | 3,160 | 3,170 | 1,000 | 2,881.82 |
| 2003-11-04 | 3,200 | 3,200 | 3,170 | 3,200 | 1,800 | 2,909.09 |
| 2003-10-31 | 3,240 | 3,270 | 3,200 | 3,200 | 2,500 | 2,909.09 |
| 2003-10-30 | 3,370 | 3,370 | 3,240 | 3,260 | 800 | 2,963.64 |
| 2003-10-29 | 3,370 | 3,370 | 3,360 | 3,370 | 2,000 | 3,063.64 |
| 2003-10-28 | 3,350 | 3,360 | 3,350 | 3,360 | 700 | 3,054.55 |
| 2003-10-27 | 3,330 | 3,350 | 3,330 | 3,350 | 1,400 | 3,045.45 |
| 2003-10-24 | 3,200 | 3,330 | 3,200 | 3,330 | 2,100 | 3,027.27 |
| 2003-10-23 | 3,260 | 3,260 | 3,200 | 3,200 | 1,600 | 2,909.09 |
| 2003-10-22 | 3,320 | 3,320 | 3,270 | 3,270 | 900 | 2,972.73 |
| 2003-10-21 | 3,280 | 3,330 | 3,280 | 3,330 | 1,100 | 3,027.27 |
| 2003-10-20 | 3,330 | 3,330 | 3,280 | 3,330 | 1,300 | 3,027.27 |
| 2003-10-17 | 3,310 | 3,330 | 3,270 | 3,330 | 1,700 | 3,027.27 |
| 2003-10-16 | 3,330 | 3,330 | 3,300 | 3,300 | 800 | 3,000 |
| 2003-10-15 | 3,300 | 3,340 | 3,300 | 3,320 | 600 | 3,018.18 |
| 2003-10-14 | 3,340 | 3,350 | 3,300 | 3,300 | 3,100 | 3,000 |
| 2003-10-10 | 3,330 | 3,330 | 3,310 | 3,310 | 2,000 | 3,009.09 |
| 2003-10-09 | 3,390 | 3,390 | 3,320 | 3,320 | 1,600 | 3,018.18 |
| 2003-10-08 | 3,470 | 3,480 | 3,430 | 3,430 | 1,300 | 3,118.18 |
| 2003-10-07 | 3,460 | 3,480 | 3,460 | 3,480 | 800 | 3,163.64 |
| 2003-10-06 | 3,480 | 3,480 | 3,470 | 3,470 | 2,200 | 3,154.55 |
| 2003-10-03 | 3,420 | 3,490 | 3,420 | 3,480 | 3,000 | 3,163.64 |
| 2003-10-02 | 3,400 | 3,420 | 3,400 | 3,400 | 700 | 3,090.91 |
| 2003-10-01 | 3,400 | 3,400 | 3,310 | 3,400 | 2,300 | 3,090.91 |
| 2003-09-30 | 3,400 | 3,420 | 3,380 | 3,400 | 5,300 | 3,090.91 |
| 2003-09-29 | 3,400 | 3,400 | 3,340 | 3,400 | 1,200 | 3,090.91 |
| 2003-09-26 | 3,350 | 3,370 | 3,340 | 3,340 | 800 | 3,036.36 |
| 2003-09-25 | 3,440 | 3,440 | 3,380 | 3,380 | 1,000 | 3,072.73 |
| 2003-09-24 | 3,480 | 3,480 | 3,460 | 3,480 | 5,900 | 3,163.64 |
| 2003-09-22 | 3,460 | 3,470 | 3,460 | 3,460 | 4,600 | 3,145.45 |
| 2003-09-19 | 3,460 | 3,460 | 3,440 | 3,460 | 2,900 | 3,145.45 |
| 2003-09-18 | 3,420 | 3,470 | 3,420 | 3,460 | 2,900 | 3,145.45 |
| 2003-09-17 | 3,440 | 3,460 | 3,410 | 3,410 | 2,300 | 3,100 |
| 2003-09-16 | 3,470 | 3,470 | 3,440 | 3,450 | 2,700 | 3,136.36 |
| 2003-09-12 | 3,450 | 3,460 | 3,450 | 3,450 | 1,400 | 3,136.36 |
| 2003-09-11 | 3,470 | 3,480 | 3,450 | 3,450 | 1,700 | 3,136.36 |
| 2003-09-10 | 3,470 | 3,470 | 3,450 | 3,470 | 1,800 | 3,154.55 |
| 2003-09-09 | 3,450 | 3,470 | 3,450 | 3,470 | 1,100 | 3,154.55 |
| 2003-09-08 | 3,410 | 3,500 | 3,410 | 3,460 | 800 | 3,145.45 |
| 2003-09-05 | 3,520 | 3,520 | 3,360 | 3,400 | 2,500 | 3,090.91 |
| 2003-09-04 | 3,480 | 3,500 | 3,480 | 3,500 | 1,400 | 3,181.82 |
| 2003-09-03 | 3,540 | 3,540 | 3,500 | 3,500 | 1,300 | 3,181.82 |
| 2003-09-02 | 3,590 | 3,590 | 3,570 | 3,580 | 500 | 3,254.55 |
| 2003-09-01 | 3,460 | 3,590 | 3,460 | 3,590 | 700 | 3,263.64 |
| 2003-08-29 | 3,390 | 3,490 | 3,390 | 3,490 | 1,500 | 3,172.73 |
| 2003-08-28 | 3,390 | 3,390 | 3,390 | 3,390 | 1,100 | 3,081.82 |
| 2003-08-27 | 3,340 | 3,360 | 3,340 | 3,350 | 1,200 | 3,045.45 |
| 2003-08-26 | 3,300 | 3,350 | 3,280 | 3,300 | 2,700 | 3,000 |
| 2003-08-25 | 3,350 | 3,350 | 3,310 | 3,340 | 400 | 3,036.36 |
| 2003-08-22 | 3,360 | 3,360 | 3,280 | 3,280 | 1,400 | 2,981.82 |
| 2003-08-21 | 3,310 | 3,360 | 3,310 | 3,360 | 700 | 3,054.55 |
| 2003-08-20 | 3,250 | 3,300 | 3,250 | 3,300 | 3,500 | 3,000 |
| 2003-08-19 | 3,370 | 3,370 | 3,240 | 3,250 | 4,500 | 2,954.55 |
| 2003-08-18 | 3,300 | 3,390 | 3,300 | 3,350 | 2,900 | 3,045.45 |
| 2003-08-15 | 3,250 | 3,300 | 3,250 | 3,250 | 1,100 | 2,954.55 |
| 2003-08-14 | 3,300 | 3,300 | 3,250 | 3,250 | 1,400 | 2,954.55 |
| 2003-08-13 | 3,230 | 3,300 | 3,230 | 3,300 | 700 | 3,000 |
| 2003-08-12 | 3,250 | 3,260 | 3,220 | 3,230 | 1,600 | 2,936.36 |
| 2003-08-11 | 3,400 | 3,400 | 3,260 | 3,260 | 1,400 | 2,963.64 |
| 2003-08-08 | 3,450 | 3,450 | 3,400 | 3,400 | 900 | 3,090.91 |
| 2003-08-07 | 3,500 | 3,560 | 3,490 | 3,490 | 800 | 3,172.73 |
| 2003-08-06 | 3,580 | 3,590 | 3,500 | 3,500 | 1,000 | 3,181.82 |
| 2003-08-05 | 3,590 | 3,590 | 3,590 | 3,590 | 600 | 3,263.64 |
| 2003-08-04 | 3,590 | 3,590 | 3,490 | 3,590 | 800 | 3,263.64 |
| 2003-08-01 | 3,580 | 3,590 | 3,580 | 3,590 | 400 | 3,263.64 |
| 2003-07-31 | 3,550 | 3,600 | 3,550 | 3,600 | 1,800 | 3,272.73 |
| 2003-07-30 | 3,600 | 3,600 | 3,550 | 3,550 | 2,700 | 3,227.27 |
| 2003-07-29 | 3,560 | 3,630 | 3,560 | 3,600 | 800 | 3,272.73 |
| 2003-07-28 | 3,630 | 3,640 | 3,560 | 3,560 | 1,400 | 3,236.36 |
| 2003-07-25 | 3,550 | 3,630 | 3,550 | 3,630 | 700 | 3,300 |
| 2003-07-24 | 3,550 | 3,550 | 3,550 | 3,550 | 100 | 3,227.27 |
| 2003-07-23 | 3,550 | 3,550 | 3,550 | 3,550 | 100 | 3,227.27 |
| 2003-07-22 | 3,650 | 3,650 | 3,650 | 3,650 | 300 | 3,318.18 |
| 2003-07-18 | 3,530 | 3,530 | 3,530 | 3,530 | 100 | 3,209.09 |
| 2003-07-17 | 3,580 | 3,580 | 3,580 | 3,580 | 300 | 3,254.55 |
| 2003-07-16 | 3,600 | 3,600 | 3,500 | 3,600 | 1,200 | 3,272.73 |
| 2003-07-15 | 3,630 | 3,630 | 3,600 | 3,600 | 700 | 3,272.73 |
| 2003-07-14 | 3,600 | 3,600 | 3,600 | 3,600 | 700 | 3,272.73 |
| 2003-07-11 | 3,600 | 3,600 | 3,600 | 3,600 | 300 | 3,272.73 |
| 2003-07-10 | 3,650 | 3,650 | 3,600 | 3,600 | 1,000 | 3,272.73 |
| 2003-07-09 | 3,510 | 3,650 | 3,510 | 3,650 | 200 | 3,318.18 |
| 2003-07-07 | 3,500 | 3,500 | 3,500 | 3,500 | 100 | 3,181.82 |
| 2003-07-04 | 3,640 | 3,640 | 3,500 | 3,500 | 600 | 3,181.82 |
| 2003-07-03 | 3,600 | 3,650 | 3,600 | 3,650 | 800 | 3,318.18 |
| 2003-07-02 | 3,650 | 3,650 | 3,650 | 3,650 | 600 | 3,318.18 |
| 2003-07-01 | 3,600 | 3,700 | 3,600 | 3,700 | 2,300 | 3,363.64 |
| 2003-06-30 | 3,670 | 3,700 | 3,650 | 3,700 | 6,200 | 3,363.64 |
| 2003-06-27 | 3,550 | 3,650 | 3,500 | 3,650 | 2,600 | 3,318.18 |
| 2003-06-26 | 3,450 | 3,560 | 3,450 | 3,560 | 2,100 | 3,236.36 |
| 2003-06-25 | 3,400 | 3,460 | 3,400 | 3,460 | 1,700 | 3,145.45 |
| 2003-06-24 | 3,400 | 3,400 | 3,400 | 3,400 | 100 | 3,090.91 |
| 2003-06-23 | 3,400 | 3,400 | 3,400 | 3,400 | 100 | 3,090.91 |
| 2003-06-19 | 3,340 | 3,400 | 3,340 | 3,350 | 600 | 3,045.45 |
| 2003-06-18 | 3,340 | 3,340 | 3,340 | 3,340 | 100 | 3,036.36 |
| 2003-06-17 | 3,350 | 3,350 | 3,340 | 3,350 | 400 | 3,045.45 |
| 2003-06-16 | 3,350 | 3,350 | 3,340 | 3,350 | 1,100 | 3,045.45 |
| 2003-06-13 | 3,350 | 3,350 | 3,210 | 3,350 | 400 | 3,045.45 |
| 2003-06-12 | 3,260 | 3,300 | 3,260 | 3,300 | 300 | 3,000 |
| 2003-06-11 | 3,350 | 3,350 | 3,200 | 3,200 | 400 | 2,909.09 |
| 2003-06-10 | 3,300 | 3,340 | 3,300 | 3,340 | 300 | 3,036.36 |
| 2003-06-09 | 3,300 | 3,300 | 3,300 | 3,300 | 200 | 3,000 |
| 2003-06-06 | 3,150 | 3,250 | 3,150 | 3,250 | 500 | 2,954.55 |
| 2003-06-05 | 3,300 | 3,300 | 3,300 | 3,300 | 500 | 3,000 |
| 2003-06-04 | 3,300 | 3,300 | 3,300 | 3,300 | 500 | 3,000 |
| 2003-06-03 | 3,290 | 3,290 | 3,290 | 3,290 | 400 | 2,990.91 |
| 2003-06-02 | 3,300 | 3,340 | 3,300 | 3,340 | 500 | 3,036.36 |
| 2003-05-30 | 3,320 | 3,340 | 3,300 | 3,340 | 2,600 | 3,036.36 |
| 2003-05-29 | 3,300 | 3,300 | 3,270 | 3,300 | 3,400 | 3,000 |
| 2003-05-28 | 3,300 | 3,320 | 3,300 | 3,300 | 2,500 | 3,000 |
| 2003-05-27 | 3,300 | 3,300 | 3,280 | 3,300 | 3,300 | 3,000 |
| 2003-05-26 | 3,300 | 3,300 | 3,300 | 3,300 | 1,200 | 3,000 |
| 2003-05-23 | 3,310 | 3,310 | 3,300 | 3,300 | 400 | 3,000 |
| 2003-05-22 | 3,290 | 3,300 | 3,280 | 3,300 | 1,400 | 3,000 |
| 2003-05-21 | 3,310 | 3,310 | 3,310 | 3,310 | 2,000 | 3,009.09 |
| 2003-05-20 | 3,310 | 3,310 | 3,200 | 3,310 | 4,600 | 3,009.09 |
| 2003-05-19 | 3,310 | 3,350 | 3,310 | 3,350 | 200 | 3,045.45 |
| 2003-05-16 | 3,310 | 3,310 | 3,310 | 3,310 | 100 | 3,009.09 |
| 2003-05-15 | 3,300 | 3,300 | 3,300 | 3,300 | 4,500 | 3,000 |
| 2003-05-14 | 3,300 | 3,300 | 3,300 | 3,300 | 600 | 3,000 |
| 2003-05-13 | 3,300 | 3,300 | 3,290 | 3,300 | 1,200 | 3,000 |
| 2003-05-12 | 3,300 | 3,300 | 3,290 | 3,300 | 5,100 | 3,000 |
| 2003-05-09 | 3,300 | 3,300 | 3,290 | 3,290 | 500 | 2,990.91 |
| 2003-05-08 | 3,300 | 3,300 | 3,300 | 3,300 | 100 | 3,000 |
| 2003-05-07 | 3,310 | 3,310 | 3,300 | 3,300 | 5,100 | 3,000 |
| 2003-05-06 | 3,250 | 3,250 | 3,240 | 3,240 | 1,900 | 2,945.45 |
| 2003-05-02 | 3,300 | 3,300 | 3,250 | 3,250 | 2,000 | 2,954.55 |
| 2003-05-01 | 3,350 | 3,350 | 3,250 | 3,300 | 1,600 | 3,000 |
| 2003-04-30 | 3,350 | 3,350 | 3,350 | 3,350 | 800 | 3,045.45 |
| 2003-04-28 | 3,400 | 3,400 | 3,350 | 3,350 | 1,000 | 3,045.45 |
| 2003-04-25 | 3,400 | 3,400 | 3,400 | 3,400 | 700 | 3,090.91 |
| 2003-04-24 | 3,430 | 3,430 | 3,430 | 3,430 | 800 | 3,118.18 |
| 2003-04-23 | 3,340 | 3,450 | 3,330 | 3,450 | 3,000 | 3,136.36 |
| 2003-04-22 | 3,310 | 3,350 | 3,310 | 3,350 | 300 | 3,045.45 |
| 2003-04-21 | 3,310 | 3,330 | 3,310 | 3,320 | 600 | 3,018.18 |
| 2003-04-18 | 3,250 | 3,350 | 3,250 | 3,290 | 900 | 2,990.91 |
| 2003-04-17 | 3,230 | 3,230 | 3,220 | 3,230 | 10,500 | 2,936.36 |
| 2003-04-16 | 3,220 | 3,230 | 3,220 | 3,230 | 17,700 | 2,936.36 |
| 2003-04-15 | 3,220 | 3,250 | 3,220 | 3,230 | 7,300 | 2,936.36 |
| 2003-04-14 | 3,230 | 3,230 | 3,230 | 3,230 | 1,000 | 2,936.36 |
| 2003-04-11 | 3,230 | 3,230 | 3,200 | 3,230 | 4,800 | 2,936.36 |
| 2003-04-10 | 3,230 | 3,230 | 3,200 | 3,220 | 800 | 2,927.27 |
| 2003-04-09 | 3,210 | 3,230 | 3,200 | 3,230 | 4,000 | 2,936.36 |
| 2003-04-08 | 3,200 | 3,230 | 3,200 | 3,210 | 1,100 | 2,918.18 |
| 2003-04-07 | 3,200 | 3,200 | 3,180 | 3,180 | 1,600 | 2,890.91 |
| 2003-04-04 | 3,200 | 3,200 | 3,190 | 3,200 | 5,200 | 2,909.09 |
| 2003-04-03 | 3,180 | 3,180 | 3,180 | 3,180 | 100 | 2,890.91 |
| 2003-04-02 | 3,180 | 3,180 | 3,180 | 3,180 | 100 | 2,890.91 |
| 2003-04-01 | 3,220 | 3,220 | 3,160 | 3,160 | 2,100 | 2,872.73 |
| 2003-03-31 | 3,230 | 3,230 | 3,200 | 3,220 | 1,800 | 2,927.27 |
| 2003-03-28 | 3,200 | 3,230 | 3,200 | 3,230 | 600 | 2,936.36 |
| 2003-03-27 | 3,170 | 3,200 | 3,170 | 3,200 | 600 | 2,909.09 |
| 2003-03-26 | 3,160 | 3,160 | 3,150 | 3,150 | 1,900 | 2,863.64 |
| 2003-03-25 | 3,200 | 3,200 | 3,160 | 3,200 | 3,500 | 2,909.09 |
| 2003-03-24 | 3,160 | 3,200 | 3,160 | 3,200 | 1,100 | 2,909.09 |
| 2003-03-20 | 3,200 | 3,200 | 3,000 | 3,100 | 5,900 | 2,818.18 |
| 2003-03-19 | 3,230 | 3,230 | 3,200 | 3,230 | 2,200 | 2,936.36 |
| 2003-03-18 | 3,230 | 3,230 | 3,210 | 3,230 | 2,200 | 2,936.36 |
| 2003-03-17 | 3,230 | 3,230 | 3,200 | 3,230 | 1,900 | 2,936.36 |
| 2003-03-14 | 3,230 | 3,230 | 3,230 | 3,230 | 1,500 | 2,936.36 |
| 2003-03-13 | 3,200 | 3,230 | 3,200 | 3,230 | 1,300 | 2,936.36 |
| 2003-03-12 | 3,220 | 3,230 | 3,210 | 3,230 | 3,600 | 2,936.36 |
| 2003-03-11 | 3,220 | 3,220 | 3,220 | 3,220 | 600 | 2,927.27 |
| 2003-03-10 | 3,250 | 3,250 | 3,230 | 3,230 | 1,500 | 2,936.36 |
| 2003-03-07 | 3,200 | 3,260 | 3,200 | 3,260 | 1,200 | 2,963.64 |
| 2003-03-06 | 3,230 | 3,230 | 3,200 | 3,230 | 2,300 | 2,936.36 |
| 2003-03-05 | 3,240 | 3,240 | 3,230 | 3,230 | 2,500 | 2,936.36 |
| 2003-03-04 | 3,230 | 3,230 | 3,200 | 3,200 | 1,400 | 2,909.09 |
| 2003-03-03 | 3,230 | 3,260 | 3,200 | 3,260 | 2,300 | 2,963.64 |
| 2003-02-28 | 3,220 | 3,230 | 3,220 | 3,230 | 1,300 | 2,936.36 |
| 2003-02-27 | 3,200 | 3,220 | 3,200 | 3,220 | 1,200 | 2,927.27 |
| 2003-02-26 | 3,200 | 3,230 | 3,200 | 3,200 | 1,400 | 2,909.09 |
| 2003-02-25 | 3,180 | 3,200 | 3,170 | 3,200 | 500 | 2,909.09 |
| 2003-02-24 | 3,130 | 3,170 | 3,130 | 3,170 | 1,300 | 2,881.82 |
| 2003-02-21 | 3,120 | 3,130 | 3,110 | 3,130 | 1,400 | 2,845.45 |
| 2003-02-20 | 3,120 | 3,120 | 3,120 | 3,120 | 900 | 2,836.36 |
| 2003-02-19 | 3,110 | 3,120 | 3,100 | 3,120 | 1,700 | 2,836.36 |
| 2003-02-18 | 3,100 | 3,100 | 3,100 | 3,100 | 2,900 | 2,818.18 |
| 2003-02-17 | 3,070 | 3,090 | 3,060 | 3,090 | 1,300 | 2,809.09 |
| 2003-02-14 | 3,010 | 3,060 | 3,000 | 3,060 | 3,300 | 2,781.82 |
| 2003-02-13 | 3,090 | 3,090 | 3,000 | 3,050 | 4,500 | 2,772.73 |
| 2003-02-12 | 3,090 | 3,100 | 3,090 | 3,090 | 2,100 | 2,809.09 |
| 2003-02-10 | 3,090 | 3,090 | 3,030 | 3,090 | 1,300 | 2,809.09 |
| 2003-02-07 | 3,080 | 3,090 | 3,040 | 3,090 | 1,800 | 2,809.09 |
| 2003-02-06 | 3,080 | 3,090 | 3,000 | 3,080 | 4,200 | 2,800 |
| 2003-02-05 | 3,060 | 3,060 | 3,000 | 3,000 | 6,000 | 2,727.27 |
| 2003-02-04 | 3,090 | 3,090 | 3,060 | 3,060 | 2,900 | 2,781.82 |
| 2003-02-03 | 3,050 | 3,100 | 3,000 | 3,090 | 3,900 | 2,809.09 |
| 2003-01-31 | 3,050 | 3,100 | 3,030 | 3,050 | 5,600 | 2,772.73 |
| 2003-01-30 | 3,100 | 3,100 | 3,100 | 3,100 | 1,200 | 2,818.18 |
| 2003-01-29 | 3,100 | 3,100 | 3,100 | 3,100 | 1,400 | 2,818.18 |
| 2003-01-28 | 3,100 | 3,100 | 3,100 | 3,100 | 3,000 | 2,818.18 |
| 2003-01-27 | 3,090 | 3,100 | 3,090 | 3,100 | 4,300 | 2,818.18 |
| 2003-01-24 | 3,140 | 3,150 | 3,100 | 3,100 | 3,300 | 2,818.18 |
| 2003-01-23 | 3,140 | 3,150 | 3,130 | 3,140 | 1,800 | 2,854.55 |
| 2003-01-22 | 3,150 | 3,150 | 3,150 | 3,150 | 1,500 | 2,863.64 |
| 2003-01-21 | 3,150 | 3,150 | 3,050 | 3,100 | 3,400 | 2,818.18 |
| 2003-01-20 | 3,150 | 3,150 | 3,150 | 3,150 | 1,000 | 2,863.64 |
| 2003-01-17 | 3,180 | 3,180 | 3,100 | 3,180 | 3,500 | 2,890.91 |
| 2003-01-16 | 3,110 | 3,120 | 3,100 | 3,100 | 2,300 | 2,818.18 |
| 2003-01-15 | 3,170 | 3,170 | 3,120 | 3,130 | 3,600 | 2,845.45 |
| 2003-01-14 | 3,170 | 3,170 | 3,140 | 3,170 | 2,500 | 2,881.82 |
| 2003-01-10 | 3,200 | 3,200 | 3,140 | 3,170 | 7,700 | 2,881.82 |
| 2003-01-09 | 3,190 | 3,190 | 3,170 | 3,170 | 4,400 | 2,881.82 |
| 2003-01-08 | 3,190 | 3,190 | 3,190 | 3,190 | 1,400 | 2,900 |
| 2003-01-07 | 3,190 | 3,190 | 3,190 | 3,190 | 2,000 | 2,900 |
| 2003-01-06 | 3,190 | 3,190 | 3,190 | 3,190 | 1,500 | 2,900 |
分割・併合履歴 ： [2004-03-26]1株→1.1株 [2002-03-26]1株→1.1株 [2001-03-27]1株→1.2株
